News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 15.5 | 15.5 | 15.5 | 280560 | 15.5 | DE |
| 4 | 0.25 | 1.6393442623 | 15.25 | 17.52 | 15.24 | 263602 | 15.93816655 | DE |
| 12 | 0.5 | 3.33333333333 | 15 | 25.3 | 13.75 | 437170 | 18.12628352 | DE |
| 26 | 0.375 | 2.47933884298 | 15.125 | 26.75 | 10.75 | 603232 | 17.80282947 | DE |
| 52 | -42 | -73.0434782609 | 57.5 | 57.5 | 10.75 | 691373 | 21.08262224 | DE |
| 156 | -55.45 | -78.1536293164 | 70.95 | 93 | 10.75 | 520114 | 35.92279811 | DE |
| 260 | -55.45 | -78.1536293164 | 70.95 | 93 | 10.75 | 311576 | 35.92279811 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726677000 | 15.5 | 0 | 0.00 | 15.5 | 15.5 | 15.5 | 165153 |
| 1726590600 | 15.5 | 0 | 0.00 | 15.5 | 15.5 | 15.5 | 83956 |
| 1726504200 | 15.5 | 0 | 0.00 | 15.5 | 15.5 | 15.5 | 106207 |
| 1726245000 | 15.5 | 0 | 0.00 | 15.5 | 15.5 | 15.5 | 188014 |
| 1726158600 | 15.5 | 0 | 0.00 | 15.5 | 15.5 | 15.5 | 859471 |
| 1726072200 | 15.5 | 0 | 0.00 | 15.25 | 15.5 | 15.24 | 680533 |
| 1725985800 | 15.5 | -0.75 | -4.62 | 16.25 | 16.25 | 15.25 | 297868 |
| 1725899400 | 16.25 | 0 | 0.00 | 16.25 | 16.25 | 16.25 | 169384 |
| 1725640200 | 16.25 | 0 | 0.00 | 16.25 | 16.25 | 16.25 | 127715 |
| 1725553800 | 16.25 | 0 | 0.00 | 16.25 | 16.25 | 16.25 | 122646 |
| 1725467400 | 16.25 | -1.27 | -7.25 | 17 | 17 | 16.25 | 158839 |
| 1725381000 | 17.52 | 0.52 | 3.06 | 17 | 17.52 | 17 | 63075 |
| 1725294600 | 17 | 0 | 0.00 | 17 | 17.5 | 17 | 215177 |
| 1725035400 | 17 | 0 | 0.00 | 17 | 17 | 17 | 141997 |
| 1724949000 | 17 | 1.5 | 9.68 | 15.5 | 17 | 15.5 | 731613 |
| 1724862600 | 15.5 | 0 | 0.00 | 15.5 | 15.5 | 15.5 | 351589 |
| 1724776200 | 15.5 | 0 | 0.00 | 15.5 | 15.5 | 15.5 | 55142 |
| 1724430600 | 15.5 | 0 | 0.00 | 15.5 | 15.5 | 15.5 | 267886 |
| 1724344200 | 15.5 | 0.25 | 1.64 | 15.25 | 15.5 | 15.25 | 222173 |
| 1724257800 | 15.25 | -0.25 | -1.61 | 15.5 | 15.5 | 15.25 | 139250 |
| 1724171400 | 15.5 | -1 | -6.06 | 16 | 16 | 15.5 | 1008686 |
| 1724085000 | 16.5 | 0.5 | 3.13 | 16 | 16.5 | 16 | 161605 |
| 1723825800 | 16 | -2 | -11.11 | 16.25 | 16.25 | 16 | 790927 |
| 1723739400 | 18 | 1.75 | 10.77 | 16.25 | 18 | 16.25 | 128651 |
| 1723653000 | 16.25 | 0.25 | 1.56 | 15.75 | 16.25 | 15.75 | 547378 |
| 1723566600 | 16 | -1 | -5.88 | 16.5 | 16.5 | 15.25 | 2525312 |
| 1723480200 | 17 | 0 | 0.00 | 17 | 17 | 17 | 134055 |
| 1723221000 | 17 | 0 | 0.00 | 17 | 17 | 17 | 141408 |
| 1723134600 | 17 | -0.5 | -2.86 | 17.25 | 17.25 | 17 | 69614 |
| 1723048200 | 17.5 | 0.84 | 5.04 | 17 | 17.5 | 17 | 69701 |
| 1722961800 | 16.66 | -1.59 | -8.71 | 18.25 | 18.25 | 16.66 | 568298 |
| 1722875400 | 18.25 | -1.5 | -7.59 | 19.75 | 19.75 | 18.25 | 511412 |
| 1722616200 | 19.75 | -0.25 | -1.25 | 20 | 20 | 19.75 | 286233 |
| 1722529800 | 20 | 0 | 0.00 | 20 | 20 | 20 | 257487 |
| 1722443400 | 20 | 0 | 0.00 | 20 | 20 | 20 | 194157 |
| 1722357000 | 20 | -0.25 | -1.23 | 20.25 | 20.25 | 19.63 | 149795 |
| 1722270600 | 20.25 | 0.5 | 2.53 | 19.75 | 20.25 | 19.75 | 361152 |
| 1722011400 | 19.75 | -0.75 | -3.66 | 20.5 | 20.5 | 19.75 | 256733 |
| 1721925000 | 20.5 | -2.25 | -9.89 | 22.75 | 22.75 | 20.5 | 867309 |
| 1721838600 | 22.75 | -0.75 | -3.19 | 23.5 | 23.5 | 22.75 | 384935 |
| 1721752200 | 23.5 | -1.8 | -7.11 | 22.75 | 24.5 | 22.75 | 950875 |
| 1721665800 | 25.3 | 4.05 | 19.06 | 22.25 | 25.3 | 22.25 | 677492 |
| 1721406600 | 21.25 | -0.25 | -1.16 | 21.5 | 21.5 | 21.25 | 129293 |
| 1721320200 | 21.5 | -1.95 | -8.32 | 22.5 | 22.5 | 21.5 | 715951 |
| 1721233800 | 23.45 | 3.95 | 20.26 | 19.5 | 23.45 | 19 | 2896877 |
| 1721147400 | 19.5 | 1.25 | 6.85 | 18.25 | 20.5 | 18.25 | 1354351 |
| 1721061000 | 18.25 | 1.25 | 7.35 | 17 | 18.25 | 17 | 456200 |
| 1720801800 | 17 | 0.5 | 3.03 | 16.5 | 17 | 16.5 | 270169 |
| 1720715400 | 16.5 | 1 | 6.45 | 15.5 | 16.5 | 15.5 | 463516 |
| 1720629000 | 15.5 | 0.75 | 5.08 | 14.75 | 15.5 | 14.75 | 721281 |
| 1720542600 | 14.75 | 0.75 | 5.36 | 14 | 14.75 | 14 | 315818 |
| 1720456200 | 14 | -0.25 | -1.75 | 14 | 14.25 | 14 | 221241 |
| 1720197000 | 14.25 | 0 | 0.00 | 14.25 | 14.25 | 14.25 | 217196 |
| 1720110600 | 14.25 | 0 | 0.00 | 14.25 | 14.25 | 14.25 | 219767 |
| 1720024200 | 14.25 | 0.45 | 3.26 | 14.25 | 14.25 | 14.25 | 110118 |
| 1719937800 | 13.8 | -0.5 | -3.50 | 14.25 | 14.25 | 13.8 | 389359 |
| 1719851400 | 14.3 | 0.3 | 2.14 | 14.5 | 14.5 | 14.25 | 153516 |
| 1719592200 | 14 | -0.75 | -5.08 | 14.75 | 14.75 | 13.75 | 777879 |
| 1719505800 | 14.75 | -0.25 | -1.67 | 15 | 15 | 14.75 | 189605 |
| 1719419400 | 15 | -0.25 | -1.64 | 15.25 | 15.25 | 15 | 182044 |
| 1719333000 | 15.25 | 0 | 0.00 | 15.75 | 16 | 15.25 | 484375 |
| 1719246600 | 15.25 | 1.11 | 7.85 | 16 | 16 | 14.75 | 629455 |
| 1718987400 | 14.14 | -3.61 | -20.34 | 17.75 | 17.75 | 14.14 | 915405 |
| 1718901000 | 17.75 | -0.5 | -2.74 | 18.25 | 18.25 | 17.75 | 113803 |
| 1718814600 | 18.25 | -0.5 | -2.67 | 18.75 | 18.75 | 18.25 | 166831 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
